33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 192300 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 110 |
| 3 | 20250407 | 192200 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20250407 | 192100 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20250407 | 192000 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20250407 | 191900 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20250407 | 191800 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20250407 | 191700 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20250407 | 191600 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20250407 | 191500 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20250407 | 191400 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20250407 | 191300 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20250407 | 191200 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20250407 | 191100 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20250407 | 191000 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20250407 | 190900 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20250407 | 190800 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20250407 | 190700 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20250407 | 190600 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20250407 | 190500 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20250407 | 190400 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20250407 | 190300 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20250407 | 190200 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20250407 | 190100 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20250407 | 190000 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20250407 | 185900 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20250407 | 185800 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20250407 | 185700 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20250407 | 185600 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20250407 | 185500 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20250407 | 185400 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20250407 | 185300 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 110 |
| 33 | 20250407 | 185200 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20250407 | 185100 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20250407 | 185000 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20250407 | 184900 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20250407 | 184800 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20250407 | 184700 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20250407 | 184600 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20250407 | 184500 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20250407 | 184400 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20250407 | 184300 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20250407 | 184200 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20250407 | 184100 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20250407 | 184000 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20250407 | 183900 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20250407 | 183800 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20250407 | 183700 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20250407 | 183600 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20250407 | 183500 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20250407 | 183400 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20250407 | 183300 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20250407 | 183200 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20250407 | 183100 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20250407 | 183000 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20250407 | 182900 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20250407 | 182800 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20250407 | 182700 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20250407 | 182600 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20250407 | 182500 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20250407 | 182400 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20250407 | 182300 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 110 |
| 63 | 20250407 | 182200 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20250407 | 182100 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20250407 | 182000 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20250407 | 181900 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20250407 | 181800 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20250407 | 181700 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20250407 | 181600 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20250407 | 181500 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20250407 | 181400 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20250407 | 181300 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20250407 | 181200 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20250407 | 181100 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20250407 | 181000 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20250407 | 180900 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20250407 | 180800 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20250407 | 180700 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20250407 | 180600 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20250407 | 180500 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20250407 | 180400 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20250407 | 180300 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20250407 | 180200 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20250407 | 180100 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20250407 | 180000 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20250407 | 175900 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20250407 | 175800 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20250407 | 175700 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20250407 | 175600 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20250407 | 175500 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20250407 | 175400 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20250407 | 175300 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 110 |
| 93 | 20250407 | 175200 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20250407 | 175100 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20250407 | 175000 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20250407 | 174900 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20250407 | 174800 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20250407 | 174700 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20250407 | 174600 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20250407 | 174500 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20250407 | 174400 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20250407 | 174300 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20250407 | 174200 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20250407 | 174100 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20250407 | 174000 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20250407 | 173900 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20250407 | 173800 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20250407 | 173700 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20250407 | 173600 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20250407 | 173500 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20250407 | 173400 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20250407 | 173300 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20250407 | 173200 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20250407 | 173100 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20250407 | 173000 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20250407 | 172900 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20250407 | 172800 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20250407 | 172700 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20250407 | 172600 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20250407 | 172500 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20250407 | 172400 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20250407 | 172300 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 110 |
| 123 | 20250407 | 172200 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20250407 | 172100 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20250407 | 172000 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20250407 | 171900 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20250407 | 171800 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20250407 | 171700 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20250407 | 171600 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20250407 | 171500 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20250407 | 171400 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20250407 | 171300 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20250407 | 171200 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20250407 | 171100 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20250407 | 171000 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20250407 | 170900 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20250407 | 170800 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20250407 | 170700 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20250407 | 170600 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20250407 | 170500 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20250407 | 170400 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20250407 | 170300 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20250407 | 170200 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20250407 | 170100 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20250407 | 170000 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20250407 | 165900 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20250407 | 165800 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20250407 | 165700 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20250407 | 165600 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20250407 | 165500 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20250407 | 165400 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20250407 | 165300 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 110 |
| 153 | 20250407 | 165200 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20250407 | 165100 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20250407 | 165000 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20250407 | 164900 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20250407 | 164800 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20250407 | 164700 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20250407 | 164600 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20250407 | 164500 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20250407 | 164400 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20250407 | 164300 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20250407 | 164200 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20250407 | 164100 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20250407 | 164000 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20250407 | 163900 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20250407 | 163800 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20250407 | 163700 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20250407 | 163600 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20250407 | 163500 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20250407 | 163400 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20250407 | 163300 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20250407 | 163200 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20250407 | 163100 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20250407 | 163000 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20250407 | 162900 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20250407 | 162800 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20250407 | 162700 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20250407 | 162600 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20250407 | 162500 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20250407 | 162400 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20250407 | 162300 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 110 |
| 183 | 20250407 | 162200 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20250407 | 162100 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20250407 | 162000 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20250407 | 161900 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20250407 | 161800 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20250407 | 161700 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20250407 | 161600 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20250407 | 161500 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20250407 | 161400 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20250407 | 161300 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20250407 | 161200 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20250407 | 161100 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20250407 | 161000 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20250407 | 160900 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20250407 | 160800 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20250407 | 160700 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20250407 | 160600 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20250407 | 160500 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20250407 | 160400 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20250407 | 160300 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20250407 | 160200 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20250407 | 160100 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20250407 | 160000 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20250407 | 155900 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20250407 | 155800 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20250407 | 155700 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20250407 | 155600 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20250407 | 155500 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20250407 | 155400 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20250407 | 155300 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 110 |
| 213 | 20250407 | 155200 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20250407 | 155100 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20250407 | 155000 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20250407 | 154900 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20250407 | 154800 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 218 | 20250407 | 154700 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20250407 | 154600 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20250407 | 154500 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20250407 | 154400 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20250407 | 154300 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20250407 | 154200 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20250407 | 154100 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20250407 | 154000 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20250407 | 153900 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 227 | 20250407 | 153800 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 228 | 20250407 | 153700 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 229 | 20250407 | 153600 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 230 | 20250407 | 153500 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 231 | 20250407 | 153400 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 232 | 20250407 | 153300 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 233 | 20250407 | 153200 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 234 | 20250407 | 153100 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 235 | 20250407 | 153000 | 1800629100 | 33600 | 33600 | 33600 | 33600 | 110 |
| 236 | 20250407 | 152900 | 1796933100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 237 | 20250407 | 152800 | 1796933100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 238 | 20250407 | 152700 | 1796933100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 239 | 20250407 | 152600 | 1796933100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 240 | 20250407 | 152500 | 1796933100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 241 | 20250407 | 152400 | 1796933100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 242 | 20250407 | 152300 | 1796933100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 243 | 20250407 | 152200 | 1796933100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 244 | 20250407 | 152100 | 1796933100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 245 | 20250407 | 152000 | 1796933100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 246 | 20250407 | 151900 | 1796933100 | 33650 | 33700 | 33700 | 33650 | 400 |
| 247 | 20250407 | 151800 | 1783468450 | 33750 | 33750 | 33750 | 33750 | 1 |
| 248 | 20250407 | 151700 | 1783434700 | 33700 | 33800 | 33800 | 33700 | 24 |
| 249 | 20250407 | 151600 | 1782624800 | 33800 | 33800 | 33800 | 33800 | 3 |
| 250 | 20250407 | 151500 | 1782523400 | 33750 | 33650 | 33750 | 33650 | 54 |
| 251 | 20250407 | 151400 | 1780705600 | 33800 | 33700 | 33800 | 33700 | 50 |
| 252 | 20250407 | 151300 | 1779019350 | 33700 | 33700 | 33700 | 33700 | 3 |
| 253 | 20250407 | 151200 | 1778918250 | 33700 | 33700 | 33700 | 33700 | 2 |
| 254 | 20250407 | 151100 | 1778850850 | 33700 | 33650 | 33700 | 33650 | 10 |
| 255 | 20250407 | 151000 | 1778514200 | 33600 | 33650 | 33650 | 33600 | 21 |
| 256 | 20250407 | 150900 | 1777808550 | 33650 | 33650 | 33650 | 33650 | 1 |
| 257 | 20250407 | 150800 | 1777774900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 258 | 20250407 | 150700 | 1777774900 | 33650 | 33650 | 33650 | 33650 | 29 |
| 259 | 20250407 | 150600 | 1776799050 | 33650 | 33650 | 33650 | 33650 | 10 |
| 260 | 20250407 | 150500 | 1776462550 | 33650 | 33650 | 33650 | 33650 | 22 |
| 261 | 20250407 | 150400 | 1775722250 | 33600 | 33650 | 33650 | 33600 | 9 |
| 262 | 20250407 | 150300 | 1775419650 | 33600 | 33650 | 33650 | 33600 | 12 |
| 263 | 20250407 | 150200 | 1775016350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 264 | 20250407 | 150100 | 1775016350 | 33600 | 33650 | 33650 | 33600 | 223 |
| 265 | 20250407 | 150000 | 1767523450 | 33650 | 33650 | 33650 | 33650 | 5 |
| 266 | 20250407 | 145900 | 1767355200 | 33650 | 33650 | 33650 | 33650 | 2 |
| 267 | 20250407 | 145800 | 1767287900 | 33600 | 33600 | 33600 | 33600 | 1 |
| 268 | 20250407 | 145700 | 1767254300 | 33650 | 33650 | 33650 | 33650 | 5 |
| 269 | 20250407 | 145600 | 1767086050 | 33650 | 33650 | 33650 | 33650 | 3 |
| 270 | 20250407 | 145500 | 1766985100 | 33650 | 33600 | 33650 | 33600 | 2 |
| 271 | 20250407 | 145400 | 1766917850 | 33650 | 33650 | 33650 | 33650 | 7 |
| 272 | 20250407 | 145300 | 1766682300 | 33650 | 33650 | 33650 | 33650 | 2 |
| 273 | 20250407 | 145200 | 1766615000 | 33650 | 33650 | 33650 | 33650 | 13 |
| 274 | 20250407 | 145100 | 1766177550 | 33650 | 33650 | 33650 | 33650 | 2 |
| 275 | 20250407 | 145000 | 1766110250 | 33650 | 33650 | 33650 | 33650 | 5 |
| 276 | 20250407 | 144900 | 1765942000 | 33650 | 33650 | 33650 | 33650 | 1 |
| 277 | 20250407 | 144800 | 1765908350 | 33650 | 33650 | 33650 | 33650 | 1 |
| 278 | 20250407 | 144700 | 1765874700 | 33650 | 33650 | 33650 | 33650 | 5 |
| 279 | 20250407 | 144600 | 1765706450 | 33650 | 33650 | 33650 | 33650 | 3 |
| 280 | 20250407 | 144500 | 1765605500 | 33650 | 33600 | 33650 | 33600 | 6 |
| 281 | 20250407 | 144400 | 1765403800 | 33650 | 33650 | 33650 | 33650 | 2 |
| 282 | 20250407 | 144300 | 1765336500 | 33650 | 33650 | 33650 | 33650 | 4 |
| 283 | 20250407 | 144200 | 1765201900 | 33650 | 33650 | 33650 | 33650 | 2 |
| 284 | 20250407 | 144100 | 1765134600 | 33650 | 33600 | 33650 | 33600 | 27 |
| 285 | 20250407 | 144000 | 1764227300 | 33650 | 33650 | 33650 | 33650 | 6 |
| 286 | 20250407 | 143900 | 1764025400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 287 | 20250407 | 143800 | 1764025400 | 33650 | 33650 | 33650 | 33650 | 2 |
| 288 | 20250407 | 143700 | 1763958100 | 33650 | 33650 | 33650 | 33650 | 1 |
| 289 | 20250407 | 143600 | 1763924450 | 33650 | 33600 | 33650 | 33600 | 46 |
| 290 | 20250407 | 143500 | 1762378550 | 33650 | 33700 | 33700 | 33650 | 50 |
| 291 | 20250407 | 143400 | 1760694875 | 33700 | 33700 | 33700 | 33700 | 8 |
| 292 | 20250407 | 143300 | 1760425275 | 33675 | 33700 | 33700 | 33675 | 9 |
| 293 | 20250407 | 143200 | 1760122100 | 33700 | 33700 | 33700 | 33700 | 1 |
| 294 | 20250407 | 143100 | 1760088400 | 33700 | 33700 | 33700 | 33700 | 1 |
| 295 | 20250407 | 143000 | 1760054700 | 33750 | 33550 | 33750 | 33550 | 72 |
| 296 | 20250407 | 142900 | 1757635350 | 33600 | 33650 | 33650 | 33600 | 93 |
| 297 | 20250407 | 142800 | 1754510500 | 33600 | 33550 | 33600 | 33550 | 33 |
| 298 | 20250407 | 142700 | 1753403150 | 33650 | 33650 | 33650 | 33650 | 1 |
| 299 | 20250407 | 142600 | 1753369500 | 33600 | 33650 | 33650 | 33600 | 26 |
| 300 | 20250407 | 142500 | 1752495525 | 33650 | 33600 | 33650 | 33600 | 6 |
| 301 | 20250407 | 142400 | 1752293875 | 33600 | 33650 | 33650 | 33600 | 36 |
| 302 | 20250407 | 142300 | 1751084225 | 33650 | 33650 | 33700 | 33650 | 22 |
| 303 | 20250407 | 142200 | 1750343675 | 33700 | 33650 | 33700 | 33650 | 37 |
| 304 | 20250407 | 142100 | 1749097075 | 33650 | 33650 | 33650 | 33650 | 31 |
| 305 | 20250407 | 142000 | 1748053925 | 33700 | 33700 | 33700 | 33650 | 33 |
| 306 | 20250407 | 141900 | 1746942525 | 33600 | 33600 | 33700 | 33600 | 38 |
| 307 | 20250407 | 141800 | 1745664475 | 33650 | 33600 | 33650 | 33600 | 26 |
| 308 | 20250407 | 141700 | 1744790825 | 33600 | 33600 | 33600 | 33600 | 5 |
| 309 | 20250407 | 141600 | 1744622825 | 33650 | 33700 | 33700 | 33650 | 20 |
| 310 | 20250407 | 141500 | 1743949775 | 33650 | 33700 | 33700 | 33650 | 5 |
| 311 | 20250407 | 141400 | 1743781475 | 33650 | 33650 | 33650 | 33650 | 43 |
| 312 | 20250407 | 141300 | 1742334525 | 33700 | 33650 | 33700 | 33650 | 16 |
| 313 | 20250407 | 141200 | 1741796075 | 33700 | 33700 | 33700 | 33650 | 8 |
| 314 | 20250407 | 141100 | 1741526675 | 33650 | 33600 | 33650 | 33600 | 42 |
| 315 | 20250407 | 141000 | 1740114975 | 33700 | 33600 | 33700 | 33600 | 86 |
| 316 | 20250407 | 140900 | 1737224375 | 33600 | 33650 | 33650 | 33600 | 9 |
| 317 | 20250407 | 140800 | 1736921725 | 33700 | 33600 | 33700 | 33600 | 6 |
| 318 | 20250407 | 140700 | 1736720025 | 33600 | 33650 | 33650 | 33600 | 56 |
| 319 | 20250407 | 140600 | 1734836875 | 33600 | 33650 | 33650 | 33600 | 9 |
| 320 | 20250407 | 140500 | 1734534225 | 33700 | 33700 | 33700 | 33700 | 1 |
| 321 | 20250407 | 140400 | 1734500525 | 33600 | 33700 | 33700 | 33600 | 39 |
| 322 | 20250407 | 140300 | 1733188375 | 33700 | 33650 | 33700 | 33650 | 6 |
| 323 | 20250407 | 140200 | 1732986425 | 33700 | 33750 | 33800 | 33700 | 47 |
| 324 | 20250407 | 140100 | 1731398425 | 33650 | 33750 | 33800 | 33650 | 308 |
| 325 | 20250407 | 140000 | 1720997625 | 33750 | 33600 | 33750 | 33600 | 168 |
| 326 | 20250407 | 135900 | 1715333975 | 33550 | 33600 | 33650 | 33550 | 18 |
| 327 | 20250407 | 135800 | 1714729025 | 33550 | 33650 | 33650 | 33550 | 20 |
| 328 | 20250407 | 135700 | 1714056875 | 33600 | 33650 | 33650 | 33600 | 40 |
| 329 | 20250407 | 135600 | 1712712575 | 33600 | 33700 | 33700 | 33600 | 26 |
| 330 | 20250407 | 135500 | 1711837925 | 33700 | 33700 | 33700 | 33650 | 14 |
| 331 | 20250407 | 135400 | 1711366325 | 33650 | 33700 | 33700 | 33650 | 40 |
| 332 | 20250407 | 135300 | 1710019975 | 33650 | 33700 | 33700 | 33650 | 18 |
| 333 | 20250407 | 135200 | 1709413925 | 33650 | 33650 | 33650 | 33600 | 75 |
| 334 | 20250407 | 135100 | 1706890375 | 33600 | 33700 | 33700 | 33600 | 58 |
| 335 | 20250407 | 135000 | 1704939075 | 33600 | 33700 | 33700 | 33600 | 11 |
| 336 | 20250407 | 134900 | 1704568875 | 33700 | 33650 | 33700 | 33600 | 30 |
| 337 | 20250407 | 134800 | 1703560275 | 33700 | 33600 | 33700 | 33600 | 17 |
| 338 | 20250407 | 134700 | 1702988975 | 33600 | 33650 | 33650 | 33600 | 17 |
| 339 | 20250407 | 134600 | 1702417475 | 33650 | 33600 | 33650 | 33600 | 28 |
| 340 | 20250407 | 134500 | 1701476625 | 33650 | 33700 | 33700 | 33650 | 11 |
| 341 | 20250407 | 134400 | 1701106175 | 33600 | 33650 | 33650 | 33600 | 40 |
| 342 | 20250407 | 134300 | 1699761875 | 33650 | 33650 | 33650 | 33650 | 7 |
| 343 | 20250407 | 134200 | 1699526325 | 33600 | 33650 | 33650 | 33600 | 29 |
| 344 | 20250407 | 134100 | 1698551425 | 33700 | 33600 | 33750 | 33600 | 57 |
| 345 | 20250407 | 134000 | 1696633475 | 33650 | 33600 | 33650 | 33600 | 9 |
| 346 | 20250407 | 133900 | 1696331025 | 33550 | 33750 | 33750 | 33550 | 19 |
| 347 | 20250407 | 133800 | 1695692525 | 33600 | 33550 | 33600 | 33550 | 8 |
| 348 | 20250407 | 133700 | 1695423925 | 33600 | 33700 | 33700 | 33600 | 34 |
| 349 | 20250407 | 133600 | 1694280825 | 33650 | 33700 | 33700 | 33650 | 12 |
| 350 | 20250407 | 133500 | 1693876675 | 33600 | 33550 | 33750 | 33550 | 24 |
| 351 | 20250407 | 133400 | 1693069575 | 33700 | 33550 | 33700 | 33550 | 34 |
| 352 | 20250407 | 133300 | 1691927825 | 33700 | 33550 | 33700 | 33550 | 12 |
| 353 | 20250407 | 133200 | 1691524175 | 33650 | 33600 | 33750 | 33600 | 27 |
| 354 | 20250407 | 133100 | 1690616575 | 33700 | 33650 | 33700 | 33650 | 25 |
| 355 | 20250407 | 133000 | 1689774175 | 33550 | 33550 | 33600 | 33550 | 35 |
| 356 | 20250407 | 132900 | 1688599625 | 33600 | 33600 | 33600 | 33550 | 24 |
| 357 | 20250407 | 132800 | 1687793675 | 33600 | 33650 | 33650 | 33600 | 15 |
| 358 | 20250407 | 132700 | 1687289175 | 33600 | 33600 | 33600 | 33600 | 76 |
| 359 | 20250407 | 132600 | 1684735575 | 33650 | 33600 | 33650 | 33600 | 17 |
| 360 | 20250407 | 132500 | 1684164025 | 33600 | 33650 | 33650 | 33600 | 27 |
| 361 | 20250407 | 132400 | 1683256375 | 33700 | 33600 | 33700 | 33600 | 33 |
| 362 | 20250407 | 132300 | 1682146875 | 33700 | 33600 | 33700 | 33600 | 43 |
| 363 | 20250407 | 132200 | 1680699675 | 33650 | 33600 | 33650 | 33550 | 32 |
| 364 | 20250407 | 132100 | 1679624425 | 33650 | 33600 | 33650 | 33600 | 15 |
| 365 | 20250407 | 132000 | 1679119875 | 33600 | 33650 | 33650 | 33600 | 29 |
| 366 | 20250407 | 131900 | 1678145425 | 33600 | 33650 | 33650 | 33600 | 32 |
| 367 | 20250407 | 131800 | 1677070175 | 33650 | 33650 | 33650 | 33650 | 4 |
| 368 | 20250407 | 131700 | 1676935575 | 33600 | 33650 | 33650 | 33600 | 30 |
| 369 | 20250407 | 131600 | 1675927525 | 33600 | 33600 | 33600 | 33600 | 15 |
| 370 | 20250407 | 131500 | 1675423525 | 33600 | 33650 | 33650 | 33600 | 22 |
| 371 | 20250407 | 131400 | 1674684175 | 33650 | 33600 | 33650 | 33600 | 35 |
| 372 | 20250407 | 131300 | 1673507925 | 33600 | 33600 | 33600 | 33600 | 14 |
| 373 | 20250407 | 131200 | 1673037525 | 33650 | 33600 | 33650 | 33600 | 20 |
| 374 | 20250407 | 131100 | 1672365475 | 33600 | 33650 | 33650 | 33600 | 10 |
| 375 | 20250407 | 131000 | 1672029275 | 33600 | 33600 | 33650 | 33600 | 28 |
| 376 | 20250407 | 130900 | 1671088425 | 33700 | 33600 | 33700 | 33600 | 22 |
| 377 | 20250407 | 130800 | 1670349125 | 33650 | 33650 | 33650 | 33650 | 5 |
| 378 | 20250407 | 130700 | 1670180875 | 33700 | 33650 | 33700 | 33600 | 109 |
| 379 | 20250407 | 130600 | 1666514425 | 33650 | 33650 | 33650 | 33650 | 4 |
| 380 | 20250407 | 130500 | 1666379825 | 33700 | 33650 | 33700 | 33650 | 21 |
| 381 | 20250407 | 130400 | 1665673125 | 33700 | 33650 | 33700 | 33650 | 3 |
| 382 | 20250407 | 130300 | 1665572125 | 33600 | 33600 | 33600 | 33600 | 29 |
| 383 | 20250407 | 130200 | 1664597725 | 33750 | 33800 | 33800 | 33650 | 55 |
| 384 | 20250407 | 130100 | 1662742375 | 33800 | 33750 | 33800 | 33750 | 155 |
| 385 | 20250407 | 130000 | 1657504275 | 33800 | 33700 | 33850 | 33600 | 192 |
| 386 | 20250407 | 125900 | 1651024675 | 33550 | 33550 | 33550 | 33550 | 5 |
| 387 | 20250407 | 125800 | 1650856925 | 33700 | 33600 | 33700 | 33550 | 39 |
| 388 | 20250407 | 125700 | 1649546775 | 33600 | 33600 | 33600 | 33550 | 46 |
| 389 | 20250407 | 125600 | 1648003225 | 33550 | 33550 | 33550 | 33550 | 0 |
| 390 | 20250407 | 125500 | 1648003225 | 33550 | 33600 | 33600 | 33550 | 22 |
| 391 | 20250407 | 125400 | 1647265075 | 33600 | 33600 | 33600 | 33600 | 6 |
| 392 | 20250407 | 125300 | 1647063475 | 33550 | 33650 | 33650 | 33550 | 31 |
| 393 | 20250407 | 125200 | 1646023025 | 33550 | 33500 | 33550 | 33500 | 215 |
| 394 | 20250407 | 125100 | 1638810825 | 33500 | 33550 | 33550 | 33500 | 19 |
| 395 | 20250407 | 125000 | 1638174075 | 33550 | 33500 | 33550 | 33500 | 39 |
| 396 | 20250407 | 124900 | 1636867325 | 33500 | 33500 | 33500 | 33500 | 4 |
| 397 | 20250407 | 124800 | 1636733325 | 33500 | 33500 | 33550 | 33500 | 31 |
| 398 | 20250407 | 124700 | 1635694775 | 33550 | 33450 | 33550 | 33450 | 36 |
| 399 | 20250407 | 124600 | 1634490325 | 33450 | 33500 | 33500 | 33450 | 5 |
| 400 | 20250407 | 124500 | 1634323025 | 33500 | 33450 | 33500 | 33450 | 26 |
| 401 | 20250407 | 124400 | 1633452875 | 33550 | 33550 | 33550 | 33550 | 0 |
| 402 | 20250407 | 124300 | 1633452875 | 33550 | 33400 | 33550 | 33400 | 35 |
| 403 | 20250407 | 124200 | 1632283725 | 33500 | 33400 | 33500 | 33400 | 15 |
| 404 | 20250407 | 124100 | 1631782625 | 33400 | 33450 | 33450 | 33400 | 15 |
| 405 | 20250407 | 124000 | 1631281125 | 33500 | 33500 | 33500 | 33400 | 60 |
| 406 | 20250407 | 123900 | 1629276125 | 33500 | 33500 | 33500 | 33500 | 1 |
| 407 | 20250407 | 123800 | 1629242625 | 33400 | 33500 | 33500 | 33400 | 32 |
| 408 | 20250407 | 123700 | 1628171675 | 33450 | 33400 | 33450 | 33400 | 56 |
| 409 | 20250407 | 123600 | 1626300275 | 33500 | 33450 | 33500 | 33450 | 215 |
| 410 | 20250407 | 123500 | 1619103275 | 33400 | 33500 | 33500 | 33400 | 21 |
| 411 | 20250407 | 123400 | 1618401625 | 33450 | 33400 | 33450 | 33400 | 46 |
| 412 | 20250407 | 123300 | 1616863175 | 33350 | 33400 | 33450 | 33350 | 71 |
| 413 | 20250407 | 123200 | 1614493175 | 33450 | 33450 | 33450 | 33450 | 113 |
| 414 | 20250407 | 123100 | 1610713325 | 33450 | 33500 | 33500 | 33450 | 16 |
| 415 | 20250407 | 123000 | 1610178075 | 33450 | 33450 | 33500 | 33450 | 39 |
| 416 | 20250407 | 122900 | 1608873475 | 33500 | 33500 | 33500 | 33500 | 58 |
| 417 | 20250407 | 122800 | 1606930475 | 33550 | 33500 | 33550 | 33500 | 314 |
| 418 | 20250407 | 122700 | 1596411425 | 33500 | 33500 | 33500 | 33500 | 5 |
| 419 | 20250407 | 122600 | 1596243925 | 33550 | 33500 | 33550 | 33500 | 32 |
| 420 | 20250407 | 122500 | 1595171675 | 33500 | 33500 | 33550 | 33500 | 71 |
| 421 | 20250407 | 122400 | 1592791375 | 33500 | 33500 | 33500 | 33500 | 5 |
| 422 | 20250407 | 122300 | 1592623875 | 33550 | 33550 | 33550 | 33500 | 264 |
| 423 | 20250407 | 122200 | 1583767775 | 33550 | 33550 | 33550 | 33550 | 10 |
| 424 | 20250407 | 122100 | 1583432275 | 33600 | 33550 | 33600 | 33550 | 27 |
| 425 | 20250407 | 122000 | 1582526375 | 33600 | 33600 | 33600 | 33550 | 42 |
| 426 | 20250407 | 121900 | 1581117025 | 33550 | 33600 | 33600 | 33550 | 15 |
| 427 | 20250407 | 121800 | 1580613725 | 33550 | 33550 | 33550 | 33550 | 17 |
| 428 | 20250407 | 121700 | 1580043375 | 33600 | 33600 | 33600 | 33600 | 34 |
| 429 | 20250407 | 121600 | 1578900975 | 33550 | 33600 | 33600 | 33550 | 46 |
| 430 | 20250407 | 121500 | 1577357625 | 33550 | 33450 | 33550 | 33450 | 175 |
| 431 | 20250407 | 121400 | 1571488075 | 33550 | 33500 | 33550 | 33500 | 88 |
| 432 | 20250407 | 121300 | 1568539975 | 33500 | 33500 | 33550 | 33500 | 113 |
| 433 | 20250407 | 121200 | 1564754225 | 33500 | 33500 | 33500 | 33500 | 4 |
| 434 | 20250407 | 121100 | 1564620225 | 33500 | 33550 | 33550 | 33500 | 110 |
| 435 | 20250407 | 121000 | 1560930325 | 33550 | 33550 | 33550 | 33550 | 29 |
| 436 | 20250407 | 120900 | 1559957375 | 33550 | 33600 | 33600 | 33550 | 15 |
| 437 | 20250407 | 120800 | 1559453875 | 33550 | 33600 | 33600 | 33550 | 208 |
| 438 | 20250407 | 120700 | 1552466325 | 33600 | 33600 | 33600 | 33600 | 4 |
| 439 | 20250407 | 120600 | 1552331925 | 33600 | 33600 | 33650 | 33600 | 48 |
| 440 | 20250407 | 120500 | 1550719075 | 33550 | 33550 | 33550 | 33550 | 5 |
| 441 | 20250407 | 120400 | 1550551325 | 33550 | 33550 | 33600 | 33550 | 129 |
| 442 | 20250407 | 120300 | 1546217925 | 33600 | 33550 | 33600 | 33550 | 34 |
| 443 | 20250407 | 120200 | 1545077175 | 33600 | 33550 | 33600 | 33500 | 48 |
| 444 | 20250407 | 120100 | 1543465925 | 33550 | 33500 | 33550 | 33400 | 153 |
| 445 | 20250407 | 120000 | 1538339525 | 33500 | 33450 | 33500 | 33450 | 187 |
| 446 | 20250407 | 115900 | 1532080825 | 33400 | 33400 | 33450 | 33400 | 52 |
| 447 | 20250407 | 115800 | 1530343825 | 33350 | 33350 | 33350 | 33350 | 11 |
| 448 | 20250407 | 115700 | 1529976975 | 33350 | 33400 | 33400 | 33350 | 40 |
| 449 | 20250407 | 115600 | 1528641675 | 33400 | 33450 | 33450 | 33400 | 149 |
| 450 | 20250407 | 115500 | 1523664925 | 33450 | 33400 | 33500 | 33400 | 355 |
| 451 | 20250407 | 115400 | 1511807675 | 33400 | 33500 | 33500 | 33400 | 22 |
| 452 | 20250407 | 115300 | 1511072775 | 33450 | 33500 | 33500 | 33450 | 412 |
| 453 | 20250407 | 115200 | 1497272625 | 33550 | 33550 | 33550 | 33550 | 6 |
| 454 | 20250407 | 115100 | 1497071325 | 33500 | 33450 | 33500 | 33400 | 472 |
| 455 | 20250407 | 115000 | 1481275075 | 33500 | 33550 | 33550 | 33500 | 135 |
| 456 | 20250407 | 114900 | 1476751975 | 33500 | 33500 | 33500 | 33500 | 24 |
| 457 | 20250407 | 114800 | 1475947975 | 33500 | 33500 | 33500 | 33500 | 119 |
| 458 | 20250407 | 114700 | 1471961475 | 33500 | 33500 | 33550 | 33500 | 34 |
| 459 | 20250407 | 114600 | 1470822425 | 33500 | 33500 | 33500 | 33500 | 34 |
| 460 | 20250407 | 114500 | 1469683425 | 33500 | 33450 | 33500 | 33450 | 8 |
| 461 | 20250407 | 114400 | 1469415675 | 33450 | 33450 | 33500 | 33450 | 24 |
| 462 | 20250407 | 114300 | 1468612825 | 33500 | 33550 | 33550 | 33500 | 268 |
| 463 | 20250407 | 114200 | 1459622875 | 33600 | 33550 | 33600 | 33550 | 9 |
| 464 | 20250407 | 114100 | 1459320725 | 33600 | 33550 | 33600 | 33550 | 28 |
| 465 | 20250407 | 114000 | 1458381275 | 33550 | 33600 | 33600 | 33550 | 17 |
| 466 | 20250407 | 113900 | 1457810275 | 33600 | 33600 | 33600 | 33550 | 249 |
| 467 | 20250407 | 113800 | 1449444125 | 33600 | 33550 | 33600 | 33550 | 33 |
| 468 | 20250407 | 113700 | 1448336625 | 33550 | 33550 | 33550 | 33550 | 4 |
| 469 | 20250407 | 113600 | 1448202425 | 33550 | 33550 | 33550 | 33550 | 49 |
| 470 | 20250407 | 113500 | 1446558475 | 33650 | 33650 | 33650 | 33650 | 0 |
| 471 | 20250407 | 113400 | 1446558475 | 33650 | 33600 | 33650 | 33500 | 362 |
| 472 | 20250407 | 113300 | 1434393175 | 33500 | 33550 | 33550 | 33500 | 7 |
| 473 | 20250407 | 113200 | 1434158425 | 33500 | 33550 | 33550 | 33500 | 33 |
| 474 | 20250407 | 113100 | 1433052725 | 33500 | 33500 | 33500 | 33500 | 42 |
| 475 | 20250407 | 113000 | 1431645725 | 33550 | 33550 | 33550 | 33550 | 12 |
| 476 | 20250407 | 112900 | 1431243125 | 33500 | 33500 | 33500 | 33500 | 36 |
| 477 | 20250407 | 112800 | 1430037125 | 33550 | 33500 | 33550 | 33500 | 18 |
| 478 | 20250407 | 112700 | 1429433925 | 33500 | 33500 | 33500 | 33500 | 12 |
| 479 | 20250407 | 112600 | 1429031925 | 33500 | 33500 | 33500 | 33500 | 36 |
| 480 | 20250407 | 112500 | 1427825925 | 33500 | 33500 | 33550 | 33500 | 19 |
| 481 | 20250407 | 112400 | 1427189225 | 33500 | 33500 | 33500 | 33500 | 12 |
| 482 | 20250407 | 112300 | 1426787225 | 33500 | 33500 | 33500 | 33500 | 4 |
| 483 | 20250407 | 112200 | 1426653225 | 33500 | 33500 | 33500 | 33500 | 26 |
| 484 | 20250407 | 112100 | 1425782225 | 33500 | 33500 | 33600 | 33500 | 479 |
| 485 | 20250407 | 112000 | 1409735225 | 33500 | 33600 | 33650 | 33500 | 19 |
| 486 | 20250407 | 111900 | 1409097125 | 33550 | 33600 | 33600 | 33550 | 188 |
| 487 | 20250407 | 111800 | 1402784525 | 33500 | 33500 | 33550 | 33500 | 79 |
| 488 | 20250407 | 111700 | 1400136875 | 33450 | 33400 | 33500 | 33400 | 41 |
| 489 | 20250407 | 111600 | 1398765625 | 33450 | 33350 | 33450 | 33350 | 61 |
| 490 | 20250407 | 111500 | 1396729375 | 33350 | 33400 | 33400 | 33350 | 46 |
| 491 | 20250407 | 111400 | 1395193175 | 33400 | 33450 | 33450 | 33400 | 322 |
| 492 | 20250407 | 111300 | 1384433575 | 33500 | 33500 | 33500 | 33500 | 0 |
| 493 | 20250407 | 111200 | 1384433575 | 33500 | 33550 | 33550 | 33500 | 36 |
| 494 | 20250407 | 111100 | 1383227375 | 33500 | 33500 | 33500 | 33500 | 12 |
| 495 | 20250407 | 111000 | 1382825375 | 33500 | 33500 | 33600 | 33500 | 83 |
| 496 | 20250407 | 110900 | 1380040975 | 33500 | 33500 | 33500 | 33500 | 29 |
| 497 | 20250407 | 110800 | 1379069475 | 33550 | 33700 | 33700 | 33550 | 184 |
| 498 | 20250407 | 110700 | 1372894875 | 33700 | 33650 | 33700 | 33650 | 10 |
| 499 | 20250407 | 110600 | 1372558325 | 33600 | 33650 | 33650 | 33550 | 60 |
| 500 | 20250407 | 110500 | 1370543025 | 33700 | 33700 | 33700 | 33700 | 8 |
| 501 | 20250407 | 110400 | 1370273425 | 33600 | 33600 | 33600 | 33600 | 15 |
| 502 | 20250407 | 110300 | 1369769425 | 33600 | 33600 | 33600 | 33600 | 0 |
| 503 | 20250407 | 110200 | 1369769425 | 33600 | 33750 | 33750 | 33600 | 180 |
| 504 | 20250407 | 110100 | 1363698825 | 33750 | 33700 | 33750 | 33600 | 248 |
| 505 | 20250407 | 110000 | 1355339225 | 33700 | 33650 | 33700 | 33600 | 281 |
| 506 | 20250407 | 105900 | 1345882325 | 33650 | 33600 | 33650 | 33600 | 104 |
| 507 | 20250407 | 105800 | 1342384625 | 33650 | 33650 | 33650 | 33650 | 0 |
| 508 | 20250407 | 105700 | 1342384625 | 33650 | 33600 | 33650 | 33600 | 78 |
| 509 | 20250407 | 105600 | 1339761075 | 33650 | 33650 | 33650 | 33650 | 17 |
| 510 | 20250407 | 105500 | 1339189025 | 33600 | 33600 | 33600 | 33600 | 39 |
| 511 | 20250407 | 105400 | 1337878625 | 33650 | 33650 | 33650 | 33650 | 53 |
| 512 | 20250407 | 105300 | 1336095175 | 33650 | 33700 | 33700 | 33650 | 37 |
| 513 | 20250407 | 105200 | 1334848775 | 33650 | 33650 | 33650 | 33650 | 45 |
| 514 | 20250407 | 105100 | 1333334525 | 33700 | 33700 | 33700 | 33700 | 4 |
| 515 | 20250407 | 105000 | 1333199725 | 33650 | 33650 | 33700 | 33650 | 31 |
| 516 | 20250407 | 104900 | 1332155875 | 33700 | 33700 | 33700 | 33700 | 26 |
| 517 | 20250407 | 104800 | 1331279675 | 33650 | 33650 | 33650 | 33600 | 105 |
| 518 | 20250407 | 104700 | 1327747725 | 33650 | 33650 | 33650 | 33650 | 130 |
| 519 | 20250407 | 104600 | 1323373225 | 33700 | 33650 | 33750 | 33650 | 308 |
| 520 | 20250407 | 104500 | 1312993925 | 33650 | 33650 | 33650 | 33650 | 0 |
| 521 | 20250407 | 104400 | 1312993925 | 33650 | 33750 | 33750 | 33650 | 258 |
| 522 | 20250407 | 104300 | 1304301125 | 33750 | 33700 | 33750 | 33700 | 21 |
| 523 | 20250407 | 104200 | 1303593375 | 33750 | 33750 | 33750 | 33750 | 40 |
| 524 | 20250407 | 104100 | 1302243375 | 33750 | 33750 | 33750 | 33750 | 41 |
| 525 | 20250407 | 104000 | 1300859625 | 33800 | 33800 | 33800 | 33800 | 58 |
| 526 | 20250407 | 103900 | 1298899225 | 33750 | 33750 | 33750 | 33750 | 22 |
| 527 | 20250407 | 103800 | 1298156725 | 33750 | 33750 | 33750 | 33750 | 1 |
| 528 | 20250407 | 103700 | 1298122975 | 33750 | 33750 | 33800 | 33750 | 44 |
| 529 | 20250407 | 103600 | 1296637775 | 33700 | 33700 | 33700 | 33700 | 0 |
| 530 | 20250407 | 103500 | 1296637775 | 33700 | 33750 | 33750 | 33700 | 140 |
| 531 | 20250407 | 103400 | 1291914025 | 33700 | 33750 | 33750 | 33700 | 26 |
| 532 | 20250407 | 103300 | 1291037625 | 33700 | 33700 | 33700 | 33700 | 13 |
| 533 | 20250407 | 103200 | 1290599525 | 33700 | 33700 | 33700 | 33700 | 25 |
| 534 | 20250407 | 103100 | 1289757025 | 33750 | 33750 | 33750 | 33750 | 41 |
| 535 | 20250407 | 103000 | 1288373275 | 33650 | 33700 | 33700 | 33650 | 121 |
| 536 | 20250407 | 102900 | 1284297625 | 33700 | 33700 | 33700 | 33700 | 39 |
| 537 | 20250407 | 102800 | 1282983325 | 33650 | 33650 | 33650 | 33650 | 19 |
| 538 | 20250407 | 102700 | 1282343975 | 33650 | 33600 | 33650 | 33600 | 6 |
| 539 | 20250407 | 102600 | 1282142175 | 33600 | 33650 | 33650 | 33600 | 40 |
| 540 | 20250407 | 102500 | 1280797925 | 33600 | 33600 | 33600 | 33600 | 2 |
| 541 | 20250407 | 102400 | 1280730725 | 33550 | 33650 | 33650 | 33550 | 71 |
| 542 | 20250407 | 102300 | 1278343525 | 33650 | 33550 | 33650 | 33550 | 85 |
| 543 | 20250407 | 102200 | 1275486175 | 33700 | 33700 | 33700 | 33650 | 90 |
| 544 | 20250407 | 102100 | 1272455575 | 33650 | 33650 | 33650 | 33650 | 23 |
| 545 | 20250407 | 102000 | 1271681625 | 33600 | 33550 | 33600 | 33550 | 913 |
| 546 | 20250407 | 101900 | 1241005425 | 33500 | 33550 | 33550 | 33500 | 67 |
| 547 | 20250407 | 101800 | 1238759575 | 33600 | 33550 | 33600 | 33550 | 46 |
| 548 | 20250407 | 101700 | 1237214325 | 33500 | 33600 | 33600 | 33500 | 59 |
| 549 | 20250407 | 101600 | 1235233875 | 33600 | 33550 | 33600 | 33550 | 13 |
| 550 | 20250407 | 101500 | 1234797525 | 33500 | 33600 | 33600 | 33500 | 64 |
| 551 | 20250407 | 101400 | 1232650275 | 33600 | 33650 | 33650 | 33600 | 29 |
| 552 | 20250407 | 101300 | 1231675825 | 33650 | 33650 | 33650 | 33650 | 1 |
| 553 | 20250407 | 101200 | 1231642175 | 33700 | 33500 | 33700 | 33500 | 146 |
| 554 | 20250407 | 101100 | 1226731225 | 33500 | 33500 | 33500 | 33500 | 0 |
| 555 | 20250407 | 101000 | 1226731225 | 33500 | 33500 | 33500 | 33450 | 72 |
| 556 | 20250407 | 100900 | 1224320475 | 33500 | 33500 | 33500 | 33500 | 0 |
| 557 | 20250407 | 100800 | 1224320475 | 33500 | 33450 | 33500 | 33450 | 131 |
| 558 | 20250407 | 100700 | 1219936225 | 33450 | 33450 | 33450 | 33350 | 1033 |
| 559 | 20250407 | 100600 | 1185448075 | 33500 | 33450 | 33500 | 33450 | 37 |
| 560 | 20250407 | 100500 | 1184209925 | 33500 | 33500 | 33500 | 33400 | 62 |
| 561 | 20250407 | 100400 | 1182135625 | 33400 | 33550 | 33550 | 33400 | 448 |
| 562 | 20250407 | 100300 | 1167134375 | 33550 | 33550 | 33550 | 33500 | 203 |
| 563 | 20250407 | 100200 | 1160324675 | 33550 | 33600 | 33600 | 33550 | 666 |
| 564 | 20250407 | 100100 | 1137967875 | 33600 | 33650 | 33650 | 33550 | 374 |
| 565 | 20250407 | 100000 | 1125406625 | 33650 | 33550 | 33650 | 33550 | 795 |
| 566 | 20250407 | 095900 | 1098698075 | 33500 | 33500 | 33500 | 33400 | 86 |
| 567 | 20250407 | 095800 | 1095819025 | 33450 | 33350 | 33450 | 33350 | 81 |
| 568 | 20250407 | 095700 | 1093115075 | 33300 | 33350 | 33350 | 33300 | 894 |
| 569 | 20250407 | 095600 | 1063302175 | 33350 | 33300 | 33350 | 33300 | 19 |
| 570 | 20250407 | 095500 | 1062669225 | 33300 | 33400 | 33400 | 33300 | 118 |
| 571 | 20250407 | 095400 | 1058733925 | 33350 | 33350 | 33350 | 33350 | 33 |
| 572 | 20250407 | 095300 | 1057633375 | 33450 | 33450 | 33450 | 33450 | 35 |
| 573 | 20250407 | 095200 | 1056462625 | 33450 | 33300 | 33450 | 33250 | 2669 |
| 574 | 20250407 | 095100 | 967570125 | 33250 | 33250 | 33250 | 33250 | 0 |
| 575 | 20250407 | 095000 | 967570125 | 33250 | 33250 | 33250 | 33250 | 36 |
| 576 | 20250407 | 094900 | 966373125 | 33300 | 33250 | 33300 | 33250 | 783 |
| 577 | 20250407 | 094800 | 940299275 | 33200 | 33300 | 33300 | 33200 | 955 |
| 578 | 20250407 | 094700 | 908500175 | 33300 | 33200 | 33300 | 33200 | 663 |
| 579 | 20250407 | 094600 | 886430575 | 33200 | 33300 | 33300 | 33200 | 201 |
| 580 | 20250407 | 094500 | 879738225 | 33300 | 33150 | 33300 | 33150 | 2665 |
| 581 | 20250407 | 094400 | 790998025 | 33300 | 33450 | 33450 | 33200 | 2614 |
| 582 | 20250407 | 094300 | 703934875 | 33450 | 33450 | 33450 | 33450 | 26 |
| 583 | 20250407 | 094200 | 703065175 | 33500 | 33500 | 33500 | 33500 | 30 |
| 584 | 20250407 | 094100 | 702060175 | 33400 | 33350 | 33400 | 33250 | 89 |
| 585 | 20250407 | 094000 | 699097825 | 33400 | 33350 | 33400 | 33350 | 72 |
| 586 | 20250407 | 093900 | 696696575 | 33200 | 33200 | 33250 | 33200 | 824 |
| 587 | 20250407 | 093800 | 669337275 | 33250 | 33300 | 33300 | 33250 | 918 |
| 588 | 20250407 | 093700 | 638784025 | 33250 | 33400 | 33400 | 33250 | 1501 |
| 589 | 20250407 | 093600 | 588784025 | 33400 | 33400 | 33400 | 33400 | 28 |
| 590 | 20250407 | 093500 | 587848825 | 33450 | 33400 | 33450 | 33400 | 44 |
| 591 | 20250407 | 093400 | 586378525 | 33400 | 33300 | 33500 | 33300 | 1531 |
| 592 | 20250407 | 093300 | 535320525 | 33350 | 33500 | 33500 | 33300 | 1228 |
| 593 | 20250407 | 093200 | 494348275 | 33450 | 33450 | 33550 | 33350 | 1185 |
| 594 | 20250407 | 093100 | 454809175 | 33450 | 33400 | 33450 | 33350 | 298 |
| 595 | 20250407 | 093000 | 444860725 | 33400 | 33400 | 33400 | 33350 | 607 |
| 596 | 20250407 | 092900 | 424587575 | 33350 | 33550 | 33550 | 33350 | 1454 |
| 597 | 20250407 | 092800 | 375997925 | 33550 | 33600 | 33600 | 33450 | 1172 |
| 598 | 20250407 | 092700 | 336690775 | 33600 | 33650 | 33750 | 33550 | 2206 |
| 599 | 20250407 | 092600 | 262549175 | 33650 | 33700 | 33700 | 33650 | 30 |
| 600 | 20250407 | 092500 | 261538475 | 33600 | 33700 | 33700 | 33600 | 35 |
| 601 | 20250407 | 092400 | 260360675 | 33700 | 33850 | 33850 | 33700 | 22 |
| 602 | 20250407 | 092300 | 259617975 | 33850 | 33750 | 33850 | 33700 | 1280 |
| 603 | 20250407 | 092200 | 216448975 | 33800 | 33900 | 33900 | 33750 | 1284 |
| 604 | 20250407 | 092100 | 173042425 | 33950 | 34050 | 34050 | 33950 | 302 |
| 605 | 20250407 | 092000 | 162772700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 606 | 20250407 | 091900 | 162772700 | 34000 | 34150 | 34200 | 34000 | 67 |
| 607 | 20250407 | 091800 | 160486800 | 34000 | 34050 | 34150 | 34000 | 1123 |
| 608 | 20250407 | 091700 | 122249950 | 34050 | 34000 | 34200 | 34000 | 212 |
| 609 | 20250407 | 091600 | 115033000 | 34150 | 34050 | 34150 | 33900 | 1192 |
| 610 | 20250407 | 091500 | 74524300 | 34150 | 34150 | 34150 | 34050 | 260 |
| 611 | 20250407 | 091400 | 65651300 | 34050 | 34100 | 34150 | 34050 | 61 |
| 612 | 20250407 | 091300 | 63571300 | 34050 | 34050 | 34050 | 34050 | 5 |
| 613 | 20250407 | 091200 | 63401050 | 34050 | 34000 | 34100 | 34000 | 157 |
| 614 | 20250407 | 091100 | 58051200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 615 | 20250407 | 091000 | 58051200 | 34000 | 34150 | 34150 | 34000 | 264 |
| 616 | 20250407 | 090900 | 49055600 | 33900 | 34150 | 34150 | 33900 | 392 |
| 617 | 20250407 | 090800 | 35747350 | 34150 | 34150 | 34150 | 34150 | 4 |
| 618 | 20250407 | 090700 | 35610750 | 34150 | 34200 | 34200 | 34150 | 15 |
| 619 | 20250407 | 090600 | 35097800 | 34350 | 34300 | 34350 | 34250 | 47 |
| 620 | 20250407 | 090500 | 33487000 | 34300 | 34450 | 34450 | 34300 | 127 |
| 621 | 20250407 | 090400 | 29124650 | 34350 | 34250 | 34350 | 34250 | 45 |
| 622 | 20250407 | 090300 | 27582900 | 34250 | 34250 | 34250 | 34150 | 50 |
| 623 | 20250407 | 090200 | 25871750 | 34300 | 34300 | 34300 | 34300 | 5 |
| 624 | 20250407 | 090100 | 25700250 | 34150 | 34150 | 34150 | 34150 | 25 |
| 625 | 20250407 | 090000 | 24846500 | 35000 | 33900 | 35000 | 33900 | 732 |